Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 1999-07-29 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2003
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2003-12-31 | $16.70 | $19.24 | 134,500 | — | — |
| 2003-12-30 | $17.19 | $19.80 | 71,600 | — | — |
| 2003-12-29 | $17.00 | $19.59 | 169,600 | — | — |
| 2003-12-26 | $16.90 | $19.47 | 23,600 | — | — |
| 2003-12-24 | $16.65 | $19.18 | 34,600 | — | — |
| 2003-12-23 | $17.00 | $19.59 | 114,000 | — | — |
| 2003-12-22 | $16.78 | $19.33 | 55,100 | — | — |
| 2003-12-19 | $16.75 | $19.30 | 121,000 | — | — |
| 2003-12-18 | $16.64 | $19.06 | 142,400 | — | — |
| 2003-12-17 | $16.50 | $18.90 | 103,500 | — | — |
| 2003-12-16 | $16.91 | $19.37 | 112,400 | — | — |
| 2003-12-15 | $16.72 | $19.15 | 112,300 | — | — |
| 2003-12-12 | $17.14 | $19.63 | 73,500 | — | — |
| 2003-12-11 | $17.08 | $19.57 | 89,300 | — | — |
| 2003-12-10 | $16.44 | $18.83 | 81,200 | — | — |
| 2003-12-09 | $16.75 | $19.19 | 108,700 | — | — |
| 2003-12-08 | $17.10 | $19.59 | 109,200 | — | — |
| 2003-12-05 | $16.45 | $18.84 | 100,400 | — | — |
| 2003-12-04 | $16.70 | $19.13 | 115,400 | — | — |
| 2003-12-03 | $16.60 | $19.02 | 137,000 | — | — |
| 2003-12-02 | $17.00 | $19.47 | 254,200 | — | — |
| 2003-12-01 | $17.59 | $20.15 | 139,800 | — | — |
| 2003-11-28 | $17.00 | $19.47 | 34,900 | — | — |
| 2003-11-26 | $17.28 | $19.79 | 103,500 | — | — |
| 2003-11-25 | $17.20 | $19.70 | 172,100 | — | — |
| 2003-11-24 | $16.80 | $19.24 | 136,800 | — | — |
| 2003-11-21 | $16.95 | $19.42 | 70,000 | — | — |
| 2003-11-20 | $16.69 | $19.12 | 137,200 | — | — |
| 2003-11-19 | $16.87 | $19.32 | 84,200 | — | — |
| 2003-11-18 | $16.75 | $19.19 | 178,500 | — | — |
| 2003-11-17 | $16.86 | $19.31 | 108,400 | — | — |
| 2003-11-14 | $16.88 | $19.34 | 69,400 | — | — |
| 2003-11-13 | $17.10 | $19.59 | 170,900 | — | — |
| 2003-11-12 | $17.10 | $19.59 | 131,900 | — | — |
| 2003-11-11 | $16.32 | $18.69 | 91,400 | — | — |
| 2003-11-10 | $16.49 | $18.89 | 82,500 | — | — |
| 2003-11-07 | $16.94 | $19.40 | 96,900 | — | — |
| 2003-11-06 | $17.00 | $19.47 | 85,900 | — | — |
| 2003-11-05 | $17.05 | $19.53 | 216,900 | — | — |
| 2003-11-04 | $17.05 | $19.53 | 181,600 | — | — |
| 2003-11-03 | $16.60 | $19.02 | 301,600 | — | — |
| 2003-10-31 | $16.54 | $18.95 | 94,500 | — | — |
| 2003-10-30 | $16.73 | $19.16 | 211,200 | — | — |
| 2003-10-29 | $16.73 | $19.16 | 268,100 | — | — |
| 2003-10-28 | $16.42 | $18.81 | 233,200 | — | — |
| 2003-10-27 | $15.90 | $18.21 | 102,700 | — | — |
| 2003-10-24 | $15.78 | $18.08 | 289,000 | — | — |
| 2003-10-23 | $15.71 | $18.00 | 489,700 | — | — |
| 2003-10-22 | $15.21 | $17.42 | 291,100 | — | — |
| 2003-10-21 | $15.93 | $18.25 | 101,400 | — | — |
| 2003-10-20 | $16.22 | $18.58 | 86,400 | — | — |
| 2003-10-17 | $16.05 | $18.39 | 91,600 | — | — |
| 2003-10-16 | $16.25 | $18.61 | 129,800 | — | — |
| 2003-10-15 | $16.30 | $18.67 | 58,100 | — | — |
| 2003-10-14 | $16.40 | $18.79 | 108,700 | — | — |
| 2003-10-13 | $16.42 | $18.81 | 85,300 | — | — |
| 2003-10-10 | $15.95 | $18.27 | 115,900 | — | — |
| 2003-10-09 | $16.13 | $18.48 | 211,900 | — | — |
| 2003-10-08 | $16.36 | $18.74 | 359,000 | — | — |
| 2003-10-07 | $16.14 | $18.49 | 393,500 | — | — |
| 2003-10-06 | $15.58 | $17.85 | 106,000 | — | — |
| 2003-10-03 | $15.24 | $17.46 | 295,200 | — | — |
| 2003-10-02 | $14.60 | $16.72 | 149,100 | — | — |
| 2003-10-01 | $14.90 | $17.07 | 203,800 | — | — |
| 2003-09-30 | $14.61 | $16.74 | 246,600 | — | — |
| 2003-09-29 | $14.62 | $16.75 | 257,300 | — | — |
| 2003-09-26 | $14.89 | $17.06 | 89,400 | — | — |
| 2003-09-25 | $15.10 | $17.30 | 123,700 | — | — |
| 2003-09-24 | $15.75 | $18.04 | 82,100 | — | — |
| 2003-09-23 | $15.97 | $18.29 | 67,900 | — | — |
| 2003-09-22 | $16.20 | $18.56 | 206,800 | — | — |
| 2003-09-19 | $15.88 | $18.19 | 93,600 | — | — |
| 2003-09-18 | $15.85 | $18.16 | 89,500 | — | — |
| 2003-09-17 | $15.62 | $17.89 | 81,300 | — | — |
| 2003-09-16 | $15.77 | $18.06 | 117,800 | — | — |
| 2003-09-15 | $15.52 | $17.78 | 144,100 | — | — |
| 2003-09-12 | $15.70 | $17.98 | 268,700 | — | — |
| 2003-09-11 | $15.59 | $17.86 | 84,500 | — | — |
| 2003-09-10 | $15.32 | $17.55 | 228,600 | — | — |
| 2003-09-09 | $15.80 | $18.10 | 240,800 | — | — |
| 2003-09-08 | $16.20 | $18.56 | 143,300 | — | — |
| 2003-09-05 | $16.25 | $18.61 | 127,700 | — | — |
| 2003-09-04 | $16.17 | $18.52 | 110,100 | — | — |
| 2003-09-03 | $16.04 | $18.37 | 129,200 | — | — |
| 2003-09-02 | $16.08 | $18.42 | 107,100 | — | — |
| 2003-08-29 | $16.16 | $18.51 | 126,500 | — | — |
| 2003-08-28 | $15.94 | $18.26 | 135,700 | — | — |
| 2003-08-27 | $15.40 | $17.64 | 118,000 | — | — |
| 2003-08-26 | $15.71 | $17.89 | 116,700 | — | — |
| 2003-08-25 | $15.93 | $18.14 | 103,600 | — | — |
| 2003-08-22 | $15.90 | $18.10 | 161,800 | — | — |
| 2003-08-21 | $16.23 | $18.48 | 140,100 | — | — |
| 2003-08-20 | $16.05 | $18.27 | 125,100 | — | — |
| 2003-08-19 | $16.21 | $18.46 | 344,500 | — | — |
| 2003-08-18 | $15.88 | $18.08 | 93,600 | — | — |
| 2003-08-15 | $15.70 | $17.88 | 79,200 | — | — |
| 2003-08-14 | $15.75 | $17.93 | 147,600 | — | — |
| 2003-08-13 | $15.75 | $17.93 | 91,700 | — | — |
| 2003-08-12 | $15.53 | $17.68 | 127,900 | — | — |
| 2003-08-11 | $15.10 | $17.19 | 113,000 | — | — |
| 2003-08-08 | $15.35 | $17.48 | 78,300 | — | — |
| 2003-08-07 | $15.11 | $17.20 | 266,000 | — | — |
| 2003-08-06 | $14.90 | $16.96 | 97,800 | — | — |
| 2003-08-05 | $15.35 | $17.48 | 145,600 | — | — |
| 2003-08-04 | $15.20 | $17.31 | 147,300 | — | — |
| 2003-08-01 | $15.71 | $17.89 | 268,700 | — | — |
| 2003-07-31 | $15.95 | $18.16 | 263,900 | — | — |
| 2003-07-30 | $15.53 | $17.68 | 230,200 | — | — |
| 2003-07-29 | $15.69 | $17.86 | 201,100 | — | — |
| 2003-07-28 | $15.97 | $18.18 | 144,200 | — | — |
| 2003-07-25 | $15.52 | $17.67 | 273,600 | — | — |
| 2003-07-24 | $15.74 | $17.92 | 435,000 | — | — |
| 2003-07-23 | $15.43 | $17.57 | 729,100 | — | — |
| 2003-07-22 | $13.09 | $14.90 | 786,400 | — | — |
| 2003-07-21 | $12.82 | $14.60 | 249,400 | — | — |
| 2003-07-18 | $13.25 | $15.09 | 113,600 | — | — |
| 2003-07-17 | $13.26 | $15.10 | 208,500 | — | — |
| 2003-07-16 | $13.27 | $15.11 | 191,100 | — | — |
| 2003-07-15 | $13.27 | $15.11 | 166,800 | — | — |
| 2003-07-14 | $13.43 | $15.29 | 297,900 | — | — |
| 2003-07-11 | $13.32 | $15.17 | 193,600 | — | — |
| 2003-07-10 | $13.16 | $14.98 | 242,800 | — | — |
| 2003-07-09 | $13.75 | $15.66 | 263,400 | — | — |
| 2003-07-08 | $13.50 | $15.37 | 98,400 | — | — |
| 2003-07-07 | $13.42 | $15.28 | 134,500 | — | — |
| 2003-07-03 | $13.30 | $15.14 | 63,100 | — | — |
| 2003-07-02 | $13.40 | $15.26 | 176,100 | — | — |
| 2003-07-01 | $12.78 | $14.55 | 186,600 | — | — |
| 2003-06-30 | $12.87 | $14.65 | 148,400 | — | — |
| 2003-06-27 | $13.19 | $15.02 | 122,300 | — | — |
| 2003-06-26 | $13.40 | $15.26 | 144,000 | — | — |
| 2003-06-25 | $12.96 | $14.76 | 214,000 | — | — |
| 2003-06-24 | $13.01 | $14.81 | 109,200 | — | — |
| 2003-06-23 | $12.81 | $14.59 | 240,300 | — | — |
| 2003-06-20 | $13.06 | $14.87 | 595,100 | — | — |
| 2003-06-19 | $13.30 | $15.14 | 207,400 | — | — |
| 2003-06-18 | $13.37 | $15.22 | 414,300 | — | — |
| 2003-06-17 | $13.36 | $15.21 | 650,200 | — | — |
| 2003-06-16 | $14.40 | $16.40 | 142,600 | — | — |
| 2003-06-13 | $14.24 | $16.21 | 100,600 | — | — |
| 2003-06-12 | $14.60 | $16.62 | 82,300 | — | — |
| 2003-06-11 | $14.60 | $16.62 | 69,800 | — | — |
| 2003-06-10 | $14.27 | $16.25 | 55,300 | — | — |
| 2003-06-09 | $14.08 | $16.03 | 95,900 | — | — |
| 2003-06-06 | $14.34 | $16.33 | 111,600 | — | — |
| 2003-06-05 | $14.16 | $16.12 | 107,300 | — | — |
| 2003-06-04 | $14.72 | $16.76 | 88,400 | — | — |
| 2003-06-03 | $14.14 | $16.10 | 59,500 | — | — |
| 2003-06-02 | $14.30 | $16.28 | 114,700 | — | — |
| 2003-05-30 | $14.33 | $16.32 | 185,700 | — | — |
| 2003-05-29 | $14.10 | $16.05 | 219,700 | — | — |
| 2003-05-28 | $13.75 | $15.66 | 166,900 | — | — |
| 2003-05-27 | $13.79 | $15.70 | 77,900 | — | — |
| 2003-05-23 | $13.78 | $15.69 | 136,000 | — | — |
| 2003-05-22 | $13.48 | $15.35 | 160,500 | — | — |
| 2003-05-21 | $13.71 | $15.50 | 48,700 | — | — |
| 2003-05-20 | $13.59 | $15.37 | 172,500 | — | — |
| 2003-05-19 | $13.95 | $15.77 | 156,700 | — | — |
| 2003-05-16 | $13.95 | $15.77 | 167,900 | — | — |
| 2003-05-15 | $14.66 | $16.58 | 111,700 | — | — |
| 2003-05-14 | $14.40 | $16.28 | 107,000 | — | — |
| 2003-05-13 | $14.42 | $16.30 | 133,300 | — | — |
| 2003-05-12 | $14.70 | $16.62 | 116,600 | — | — |
| 2003-05-09 | $14.65 | $16.56 | 114,100 | — | — |
| 2003-05-08 | $14.38 | $16.26 | 63,300 | — | — |
| 2003-05-07 | $14.57 | $16.47 | 172,000 | — | — |
| 2003-05-06 | $14.83 | $16.77 | 220,300 | — | — |
| 2003-05-05 | $14.80 | $16.73 | 147,900 | — | — |
| 2003-05-02 | $15.18 | $17.16 | 201,300 | — | — |
| 2003-05-01 | $14.70 | $16.62 | 108,500 | — | — |
| 2003-04-30 | $14.86 | $16.80 | 164,500 | — | — |
| 2003-04-29 | $14.79 | $16.72 | 167,900 | — | — |
| 2003-04-28 | $14.57 | $16.47 | 200,200 | — | — |
| 2003-04-25 | $14.52 | $16.42 | 198,800 | — | — |
| 2003-04-24 | $14.83 | $16.77 | 251,700 | — | — |
| 2003-04-23 | $14.56 | $16.46 | 217,300 | — | — |
| 2003-04-22 | $14.68 | $16.60 | 188,300 | — | — |
| 2003-04-21 | $14.49 | $16.38 | 199,900 | — | — |
| 2003-04-17 | $14.70 | $16.62 | 163,400 | — | — |
| 2003-04-16 | $14.46 | $16.35 | 184,100 | — | — |
| 2003-04-15 | $14.49 | $16.38 | 182,700 | — | — |
| 2003-04-14 | $14.50 | $16.39 | 178,700 | — | — |
| 2003-04-11 | $14.49 | $16.38 | 130,600 | — | — |
| 2003-04-10 | $14.52 | $16.42 | 422,800 | — | — |
| 2003-04-09 | $14.60 | $16.51 | 143,300 | — | — |
| 2003-04-08 | $14.55 | $16.45 | 229,800 | — | — |
| 2003-04-07 | $14.96 | $16.92 | 141,100 | — | — |
| 2003-04-04 | $14.59 | $16.50 | 116,100 | — | — |
| 2003-04-03 | $14.70 | $16.62 | 140,400 | — | — |
| 2003-04-02 | $14.95 | $16.90 | 168,400 | — | — |
| 2003-04-01 | $14.60 | $16.51 | 182,300 | — | — |
| 2003-03-31 | $14.40 | $16.28 | 146,900 | — | — |
| 2003-03-28 | $14.44 | $16.33 | 170,700 | — | — |
| 2003-03-27 | $14.43 | $16.32 | 323,100 | — | — |
| 2003-03-26 | $14.16 | $16.01 | 392,500 | — | — |
| 2003-03-25 | $14.86 | $16.69 | 185,600 | — | — |
| 2003-03-24 | $14.75 | $16.57 | 162,100 | — | — |
| 2003-03-21 | $15.00 | $16.85 | 471,000 | — | — |
| 2003-03-20 | $14.52 | $16.31 | 144,500 | — | — |
| 2003-03-19 | $14.60 | $16.40 | 179,200 | — | — |
| 2003-03-18 | $14.65 | $16.46 | 511,300 | — | — |
| 2003-03-17 | $14.97 | $16.82 | 209,400 | — | — |
| 2003-03-14 | $14.09 | $15.83 | 109,700 | — | — |
| 2003-03-13 | $13.96 | $15.68 | 266,600 | — | — |
| 2003-03-12 | $13.61 | $15.29 | 113,300 | — | — |
| 2003-03-11 | $13.60 | $15.28 | 159,300 | — | — |
| 2003-03-10 | $13.12 | $14.74 | 159,600 | — | — |
| 2003-03-07 | $13.40 | $15.05 | 274,200 | — | — |
| 2003-03-06 | $13.32 | $14.96 | 489,000 | — | — |
| 2003-03-05 | $13.41 | $15.07 | 88,600 | — | — |
| 2003-03-04 | $13.42 | $15.08 | 985,800 | — | — |
| 2003-03-03 | $13.29 | $14.93 | 148,100 | — | — |
| 2003-02-28 | $13.36 | $15.01 | 139,700 | — | — |
| 2003-02-27 | $13.23 | $14.86 | 250,400 | — | — |
| 2003-02-26 | $12.93 | $14.53 | 113,200 | — | — |
| 2003-02-25 | $13.00 | $14.60 | 383,600 | — | — |
| 2003-02-24 | $12.72 | $14.29 | 144,200 | — | — |
| 2003-02-21 | $12.76 | $14.34 | 106,600 | — | — |
| 2003-02-20 | $12.65 | $14.21 | 142,300 | — | — |
| 2003-02-19 | $12.88 | $14.47 | 151,900 | — | — |
| 2003-02-18 | $12.70 | $14.27 | 147,000 | — | — |
| 2003-02-14 | $12.52 | $14.07 | 99,700 | — | — |
| 2003-02-13 | $12.63 | $14.19 | 127,200 | — | — |
| 2003-02-12 | $12.52 | $14.07 | 106,300 | — | — |
| 2003-02-11 | $12.43 | $13.96 | 100,300 | — | — |
| 2003-02-10 | $12.22 | $13.73 | 128,200 | — | — |
| 2003-02-07 | $12.05 | $13.54 | 118,500 | — | — |
| 2003-02-06 | $12.36 | $13.89 | 552,100 | — | — |
| 2003-02-05 | $13.00 | $14.60 | 131,000 | — | — |
| 2003-02-04 | $12.74 | $14.31 | 201,900 | — | — |
| 2003-02-03 | $12.85 | $14.44 | 146,200 | — | — |
| 2003-01-31 | $12.81 | $14.39 | 252,900 | — | — |
| 2003-01-30 | $12.10 | $13.59 | 111,800 | — | — |
| 2003-01-29 | $12.25 | $13.76 | 205,000 | — | — |
| 2003-01-28 | $12.12 | $13.62 | 94,200 | — | — |
| 2003-01-27 | $12.16 | $13.66 | 173,100 | — | — |
| 2003-01-24 | $12.51 | $14.05 | 103,700 | — | — |
| 2003-01-23 | $12.71 | $14.28 | 70,900 | — | — |
| 2003-01-22 | $12.50 | $14.04 | 120,500 | — | — |
| 2003-01-21 | $12.57 | $14.12 | 168,000 | — | — |
| 2003-01-17 | $12.75 | $14.32 | 62,300 | — | — |
| 2003-01-16 | $13.13 | $14.75 | 154,300 | — | — |
| 2003-01-15 | $13.05 | $14.66 | 178,600 | — | — |
| 2003-01-14 | $13.02 | $14.63 | 276,100 | — | — |
| 2003-01-13 | $13.08 | $14.69 | 359,300 | — | — |
| 2003-01-10 | $13.01 | $14.62 | 155,900 | — | — |
| 2003-01-09 | $13.00 | $14.60 | 133,500 | — | — |
| 2003-01-08 | $12.80 | $14.38 | 79,700 | — | — |
| 2003-01-07 | $12.97 | $14.57 | 128,500 | — | — |
| 2003-01-06 | $13.27 | $14.91 | 154,200 | — | — |
| 2003-01-03 | $13.28 | $14.92 | 210,800 | — | — |
| 2003-01-02 | $13.80 | $15.50 | 895,300 | — | — |